BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.02	99.12	98.95	99.07	-	0.06%	90
Mar 5, 2026	99.13	99.13	99.00	99.01	99.01	-0.04%	4,483
Mar 4, 2026	99.11	99.11	99.05	99.05	99.05	-0.07%	1,497
Mar 3, 2026	99.09	99.19	99.08	99.11	99.11	-0.04%	4,872
Mar 2, 2026	99.19	99.21	99.15	99.15	99.15	-0.44%	4,393
Feb 27, 2026	99.50	99.58	99.50	99.58	99.29	0.11%	535
Feb 26, 2026	99.49	99.52	99.47	99.47	99.18	0.06%	1,146
Feb 25, 2026	99.44	99.45	99.37	99.42	99.12	-0.03%	1,683
Feb 24, 2026	99.49	99.49	99.44	99.44	99.15	-0.05%	369
Feb 23, 2026	99.49	99.49	99.49	99.49	99.19	0.13%	145
Feb 20, 2026	99.36	99.36	99.36	99.36	99.06	-0.02%	246
Feb 19, 2026	99.41	99.41	99.37	99.37	99.08	0.02%	308
Feb 18, 2026	99.40	99.40	99.36	99.36	99.06	-0.04%	559
Feb 17, 2026	99.43	99.46	99.40	99.40	99.10	-0.02%	3,121
Feb 13, 2026	99.41	99.41	99.41	99.41	99.12	0.11%	10
Feb 12, 2026	99.27	99.33	99.25	99.31	99.01	0.11%	4,634
Feb 11, 2026	99.23	99.23	99.20	99.20	98.91	-0.10%	497
Feb 10, 2026	99.31	99.31	99.30	99.30	99.00	0.08%	216
Feb 9, 2026	99.23	99.23	99.22	99.22	98.93	0.05%	432
Feb 6, 2026	99.18	99.18	99.18	99.18	98.89	-0.02%	103
Feb 5, 2026	99.21	99.21	99.16	99.20	98.91	0.16%	2,772
Feb 4, 2026	99.04	99.04	99.04	99.04	98.75	0.02%	514
Feb 3, 2026	99.03	99.03	99.03	99.03	98.74	0.02%	114
Feb 2, 2026	99.10	99.11	99.01	99.01	98.72	-0.34%	1,167
Jan 30, 2026	99.35	99.35	99.35	99.35	98.77	0.07%	209
Jan 29, 2026	99.34	99.39	99.28	99.28	98.70	0.05%	2,034
Jan 28, 2026	99.24	99.24	99.24	99.24	98.65	-0.01%	51
Jan 27, 2026	99.28	99.28	99.24	99.24	98.66	0.04%	174
Jan 26, 2026	99.15	99.21	99.15	99.21	98.62	0.07%	129
Jan 23, 2026	99.15	99.15	99.14	99.14	98.55	0.01%	298
Jan 22, 2026	99.09	99.15	99.06	99.13	98.55	-0.02%	1,836
Jan 21, 2026	99.15	99.15	99.15	99.15	98.57	-	143
Jan 20, 2026	99.10	99.15	99.10	99.15	98.56	0.03%	3,462
Jan 16, 2026	99.17	99.17	99.12	99.12	98.53	-0.07%	533
Jan 15, 2026	99.23	99.23	99.19	99.19	98.60	-0.05%	1,378
Jan 14, 2026	99.24	99.25	99.23	99.23	98.65	0.03%	2,415
Jan 13, 2026	99.16	99.21	99.16	99.21	98.62	0.04%	570
Jan 12, 2026	99.22	99.22	99.12	99.17	98.58	-0.02%	2,315
Jan 9, 2026	99.18	99.18	99.18	99.18	98.60	-0.04%	798
Jan 8, 2026	99.27	99.27	99.22	99.22	98.64	-0.03%	1,497
Jan 7, 2026	99.27	99.29	99.25	99.25	98.66	-0.03%	1,985
Jan 6, 2026	99.26	99.28	99.22	99.27	98.69	0.03%	659
Jan 5, 2026	99.18	99.32	99.17	99.25	98.66	0.10%	3,919
Jan 2, 2026	99.13	99.15	99.13	99.15	98.57	-0.01%	350
Dec 31, 2025	99.16	99.16	99.16	99.16	98.57	-0.38%	67
Dec 30, 2025	99.53	99.53	99.53	99.53	98.62	0.03%	307
Dec 29, 2025	99.50	99.54	99.50	99.51	98.59	0.08%	911
Dec 26, 2025	99.43	99.43	99.43	99.43	98.51	0.05%	66
Dec 24, 2025	99.38	99.38	99.34	99.38	98.47	0.06%	396
Dec 23, 2025	99.29	99.39	99.27	99.33	98.41	-0.05%	1,255
Dec 22, 2025	99.38	99.38	99.37	99.37	98.46	-0.02%	593
Dec 19, 2025	99.33	99.39	99.33	99.39	98.47	-0.04%	111
Dec 18, 2025	99.43	99.45	99.41	99.43	98.51	0.04%	2,173
Dec 17, 2025	99.38	99.40	99.31	99.39	98.48	0.04%	6,492
Dec 16, 2025	99.33	99.36	99.33	99.36	98.44	0.07%	594
Dec 15, 2025	99.28	99.29	99.28	99.29	98.38	0.07%	128
Dec 12, 2025	99.17	99.23	99.17	99.23	98.31	-0.01%	213
Dec 11, 2025	99.34	99.34	99.24	99.24	98.32	0.04%	502
Dec 10, 2025	99.07	99.20	99.07	99.20	98.29	0.14%	187
Dec 9, 2025	99.11	99.11	99.06	99.06	98.15	-0.05%	304
Dec 8, 2025	99.06	99.15	99.02	99.11	98.20	-0.01%	4,241
Dec 5, 2025	99.16	99.20	99.10	99.12	98.20	-0.05%	3,114
Dec 4, 2025	99.23	99.23	99.16	99.16	98.25	-0.07%	6,453
Dec 3, 2025	99.17	99.24	99.17	99.23	98.31	0.06%	524
Dec 2, 2025	99.16	99.21	99.16	99.17	98.25	0.06%	920
Dec 1, 2025	99.12	99.16	99.11	99.11	98.20	-0.39%	1,349
Nov 28, 2025	99.50	99.50	99.50	99.50	98.27	0.01%	109
Nov 26, 2025	99.46	99.57	99.46	99.49	98.26	-0.01%	5,218
Nov 25, 2025	99.51	99.51	99.42	99.51	98.28	0.05%	364
Nov 24, 2025	99.44	99.47	99.44	99.46	98.23	0.03%	1,250
Nov 21, 2025	99.43	99.43	99.42	99.43	98.20	0.10%	1,479
Nov 20, 2025	99.32	99.33	99.32	99.33	98.10	0.08%	1,151
Nov 19, 2025	99.29	99.29	99.24	99.25	98.02	0.02%	1,069
Nov 18, 2025	99.26	99.26	99.23	99.23	98.01	0.04%	435
Nov 17, 2025	99.20	99.20	99.20	99.20	97.97	0.04%	123
Nov 14, 2025	99.16	99.16	99.16	99.16	97.94	-0.05%	89
Nov 13, 2025	99.29	99.29	99.21	99.21	97.98	-0.03%	2,979
Nov 12, 2025	99.23	99.23	99.23	99.23	98.01	0.03%	40
Nov 11, 2025	99.21	99.21	99.21	99.21	97.98	0.05%	65
Nov 10, 2025	99.16	99.16	99.16	99.16	97.93	-0.05%	84
Nov 7, 2025	99.15	99.22	99.13	99.21	97.98	0.04%	1,722
Nov 6, 2025	99.17	99.17	99.17	99.17	97.94	0.14%	123
Nov 5, 2025	99.08	99.08	99.03	99.03	97.81	-0.09%	3,626
Nov 4, 2025	99.16	99.19	99.12	99.12	97.90	0.04%	1,707
Nov 3, 2025	99.10	99.10	99.08	99.09	97.86	-0.27%	310
Oct 31, 2025	99.38	99.43	99.32	99.36	97.82	0.03%	5,722
Oct 30, 2025	99.33	99.33	99.33	99.33	97.79	-0.03%	1,818
Oct 29, 2025	99.55	99.57	99.36	99.36	97.82	-0.16%	3,441
Oct 28, 2025	99.53	99.53	99.47	99.51	97.97	0.02%	640
Oct 27, 2025	99.50	99.50	99.50	99.50	97.96	-0.02%	211
Oct 24, 2025	99.52	99.56	99.51	99.52	97.98	0.04%	5,674
Oct 23, 2025	99.48	99.48	99.48	99.48	97.95	-0.06%	110
Oct 22, 2025	99.48	99.55	99.48	99.55	98.01	0.03%	593
Oct 21, 2025	99.57	99.57	99.52	99.52	97.98	0.02%	2,632
Oct 20, 2025	99.51	99.52	99.50	99.50	97.96	0.02%	1,852
Oct 17, 2025	99.48	99.48	99.48	99.48	97.94	-0.06%	49
Oct 16, 2025	99.42	99.56	99.35	99.53	98.00	0.18%	2,415
Oct 15, 2025	99.36	99.36	99.36	99.36	97.83	-0.06%	12
Oct 14, 2025	99.42	99.42	99.42	99.42	97.88	0.16%	10
Oct 13, 2025	99.26	99.26	99.26	99.26	97.73	-0.04%	63